{
  "symbol": "REGN",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 840,
      "high": 850.275,
      "low": 831.19,
      "close": 849.18,
      "adjClose": 849.18,
      "volume": 557547,
      "unadjustedVolume": 505140,
      "change": 9.18,
      "changePercent": 1.09,
      "vwap": 847.14,
      "label": "December 07, 23",
      "changeOverTime": 0.0109
    },
    {
      "date": "2023-12-06",
      "open": 825.55,
      "high": 842,
      "low": 824.22,
      "close": 835.75,
      "adjClose": 835.75,
      "volume": 554087,
      "unadjustedVolume": 554100,
      "change": 10.2,
      "changePercent": 1.24,
      "vwap": 836.8,
      "label": "December 06, 23",
      "changeOverTime": 0.0124
    },
    {
      "date": "2023-12-05",
      "open": 817.81,
      "high": 823.68,
      "low": 809.2433,
      "close": 820.9,
      "adjClose": 820.9,
      "volume": 319428,
      "unadjustedVolume": 319400,
      "change": 3.09,
      "changePercent": 0.37784,
      "vwap": 819.06,
      "label": "December 05, 23",
      "changeOverTime": 0.0037784
    },
    {
      "date": "2023-12-04",
      "open": 804.55,
      "high": 824.61,
      "low": 802.55,
      "close": 823.32,
      "adjClose": 823.32,
      "volume": 508434,
      "unadjustedVolume": 508400,
      "change": 18.77,
      "changePercent": 2.33,
      "vwap": 820.63,
      "label": "December 04, 23",
      "changeOverTime": 0.0233
    },
    {
      "date": "2023-12-01",
      "open": 824.94,
      "high": 828.42,
      "low": 808.89,
      "close": 814.86,
      "adjClose": 814.86,
      "volume": 560248,
      "unadjustedVolume": 560200,
      "change": -10.08,
      "changePercent": -1.22,
      "vwap": 815.98,
      "label": "December 01, 23",
      "changeOverTime": -0.0122
    },
    {
      "date": "2023-11-30",
      "open": 811.78,
      "high": 828.855,
      "low": 810.25,
      "close": 823.81,
      "adjClose": 823.81,
      "volume": 954624,
      "unadjustedVolume": 954600,
      "change": 12.03,
      "changePercent": 1.48,
      "vwap": 822.58,
      "label": "November 30, 23",
      "changeOverTime": 0.0148
    },
    {
      "date": "2023-11-29",
      "open": 804.17,
      "high": 814.3,
      "low": 800.24,
      "close": 808.59,
      "adjClose": 808.59,
      "volume": 627657,
      "unadjustedVolume": 627700,
      "change": 4.42,
      "changePercent": 0.54964,
      "vwap": 809.13,
      "label": "November 29, 23",
      "changeOverTime": 0.0054964
    },
    {
      "date": "2023-11-28",
      "open": 796.23,
      "high": 801.63,
      "low": 792.57,
      "close": 801.14,
      "adjClose": 801.14,
      "volume": 446730,
      "unadjustedVolume": 446700,
      "change": 4.91,
      "changePercent": 0.61666,
      "vwap": 799,
      "label": "November 28, 23",
      "changeOverTime": 0.0061666
    },
    {
      "date": "2023-11-27",
      "open": 802,
      "high": 805,
      "low": 793.18,
      "close": 798.08,
      "adjClose": 798.08,
      "volume": 440182,
      "unadjustedVolume": 440100,
      "change": -3.92,
      "changePercent": -0.48878,
      "vwap": 797.86,
      "label": "November 27, 23",
      "changeOverTime": -0.0048878
    },
    {
      "date": "2023-11-24",
      "open": 803.98,
      "high": 803.98,
      "low": 795.02,
      "close": 798.3,
      "adjClose": 798.3,
      "volume": 171558,
      "unadjustedVolume": 171600,
      "change": -5.68,
      "changePercent": -0.70649,
      "vwap": 797.95,
      "label": "November 24, 23",
      "changeOverTime": -0.0070649
    },
    {
      "date": "2023-11-22",
      "open": 802.64,
      "high": 807.46,
      "low": 798.09,
      "close": 799.73,
      "adjClose": 799.73,
      "volume": 233085,
      "unadjustedVolume": 233100,
      "change": -2.91,
      "changePercent": -0.36255,
      "vwap": 800.87,
      "label": "November 22, 23",
      "changeOverTime": -0.0036255
    },
    {
      "date": "2023-11-21",
      "open": 805.15,
      "high": 805.15,
      "low": 793,
      "close": 798.83,
      "adjClose": 798.83,
      "volume": 310767,
      "unadjustedVolume": 310700,
      "change": -6.32,
      "changePercent": -0.78495,
      "vwap": 796.97,
      "label": "November 21, 23",
      "changeOverTime": -0.0078495
    },
    {
      "date": "2023-11-20",
      "open": 795.27,
      "high": 806.87,
      "low": 795.27,
      "close": 801.64,
      "adjClose": 801.64,
      "volume": 340728,
      "unadjustedVolume": 340700,
      "change": 6.37,
      "changePercent": 0.80099,
      "vwap": 801.51,
      "label": "November 20, 23",
      "changeOverTime": 0.0080099
    },
    {
      "date": "2023-11-17",
      "open": 803.31,
      "high": 808.1399,
      "low": 799.64,
      "close": 802.43,
      "adjClose": 802.43,
      "volume": 354541,
      "unadjustedVolume": 354500,
      "change": -0.88,
      "changePercent": -0.10955,
      "vwap": 803.69,
      "label": "November 17, 23",
      "changeOverTime": -0.0010955
    },
    {
      "date": "2023-11-16",
      "open": 802.06,
      "high": 802.06,
      "low": 785.83,
      "close": 796.54,
      "adjClose": 796.54,
      "volume": 493810,
      "unadjustedVolume": 493800,
      "change": -5.52,
      "changePercent": -0.68823,
      "vwap": 793.74,
      "label": "November 16, 23",
      "changeOverTime": -0.0068823
    },
    {
      "date": "2023-11-15",
      "open": 790.66,
      "high": 798.5,
      "low": 784.9594,
      "close": 792.38,
      "adjClose": 792.38,
      "volume": 502147,
      "unadjustedVolume": 502100,
      "change": 1.72,
      "changePercent": 0.21754,
      "vwap": 793.03,
      "label": "November 15, 23",
      "changeOverTime": 0.0021754
    },
    {
      "date": "2023-11-14",
      "open": 805,
      "high": 805.6,
      "low": 792.545,
      "close": 793.7,
      "adjClose": 793.7,
      "volume": 543792,
      "unadjustedVolume": 545200,
      "change": -11.3,
      "changePercent": -1.4,
      "vwap": 796.18,
      "label": "November 14, 23",
      "changeOverTime": -0.014
    },
    {
      "date": "2023-11-13",
      "open": 795.92,
      "high": 803.36,
      "low": 788.035,
      "close": 796.7,
      "adjClose": 796.7,
      "volume": 736715,
      "unadjustedVolume": 736700,
      "change": 0.78,
      "changePercent": 0.0979998,
      "vwap": 794.09,
      "label": "November 13, 23",
      "changeOverTime": 0.000979998
    },
    {
      "date": "2023-11-10",
      "open": 806.88,
      "high": 806.88,
      "low": 783.57,
      "close": 798.94,
      "adjClose": 798.94,
      "volume": 994836,
      "unadjustedVolume": 994800,
      "change": -7.94,
      "changePercent": -0.98404,
      "vwap": 793.88,
      "label": "November 10, 23",
      "changeOverTime": -0.0098404
    },
    {
      "date": "2023-11-09",
      "open": 815.49,
      "high": 816.68,
      "low": 796.41,
      "close": 800.26,
      "adjClose": 800.26,
      "volume": 622240,
      "unadjustedVolume": 622200,
      "change": -15.23,
      "changePercent": -1.87,
      "vwap": 800.6,
      "label": "November 09, 23",
      "changeOverTime": -0.0187
    },
    {
      "date": "2023-11-08",
      "open": 834.33,
      "high": 834.33,
      "low": 813.38,
      "close": 822.79,
      "adjClose": 822.79,
      "volume": 637221,
      "unadjustedVolume": 637200,
      "change": -11.54,
      "changePercent": -1.38,
      "vwap": 822.56,
      "label": "November 08, 23",
      "changeOverTime": -0.0138
    },
    {
      "date": "2023-11-07",
      "open": 838.46,
      "high": 838.46,
      "low": 823.9,
      "close": 830.79,
      "adjClose": 830.79,
      "volume": 670847,
      "unadjustedVolume": 670800,
      "change": -7.67,
      "changePercent": -0.91477,
      "vwap": 829.92,
      "label": "November 07, 23",
      "changeOverTime": -0.0091477
    },
    {
      "date": "2023-11-06",
      "open": 823.14,
      "high": 840.25,
      "low": 820.13,
      "close": 832.41,
      "adjClose": 832.41,
      "volume": 422792,
      "unadjustedVolume": 422700,
      "change": 9.27,
      "changePercent": 1.13,
      "vwap": 833.09,
      "label": "November 06, 23",
      "changeOverTime": 0.0113
    },
    {
      "date": "2023-11-03",
      "open": 838.16,
      "high": 839.1978,
      "low": 811.9201,
      "close": 816.9,
      "adjClose": 816.9,
      "volume": 456234,
      "unadjustedVolume": 456200,
      "change": -21.26,
      "changePercent": -2.54,
      "vwap": 818.55,
      "label": "November 03, 23",
      "changeOverTime": -0.0254
    },
    {
      "date": "2023-11-02",
      "open": 791.87,
      "high": 831.15,
      "low": 788.1213,
      "close": 818.79,
      "adjClose": 818.79,
      "volume": 729416,
      "unadjustedVolume": 729300,
      "change": 26.92,
      "changePercent": 3.4,
      "vwap": 820.61,
      "label": "November 02, 23",
      "changeOverTime": 0.034
    },
    {
      "date": "2023-11-01",
      "open": 783.91,
      "high": 793.58,
      "low": 774.975,
      "close": 791.27,
      "adjClose": 791.27,
      "volume": 419717,
      "unadjustedVolume": 419500,
      "change": 7.36,
      "changePercent": 0.93888,
      "vwap": 787.54,
      "label": "November 01, 23",
      "changeOverTime": 0.0093888
    },
    {
      "date": "2023-10-31",
      "open": 775.14,
      "high": 782.26,
      "low": 772.84,
      "close": 779.89,
      "adjClose": 779.89,
      "volume": 382224,
      "unadjustedVolume": 382200,
      "change": 4.75,
      "changePercent": 0.61279,
      "vwap": 779.39,
      "label": "October 31, 23",
      "changeOverTime": 0.0061279
    },
    {
      "date": "2023-10-30",
      "open": 779.53,
      "high": 783.9783,
      "low": 774.72,
      "close": 777.67,
      "adjClose": 777.67,
      "volume": 371265,
      "unadjustedVolume": 371300,
      "change": -1.86,
      "changePercent": -0.23861,
      "vwap": 777.84,
      "label": "October 30, 23",
      "changeOverTime": -0.0023861
    },
    {
      "date": "2023-10-27",
      "open": 792.4,
      "high": 792.45,
      "low": 769.19,
      "close": 775.18,
      "adjClose": 775.18,
      "volume": 438909,
      "unadjustedVolume": 438900,
      "change": -17.22,
      "changePercent": -2.17,
      "vwap": 776.03,
      "label": "October 27, 23",
      "changeOverTime": -0.0217
    },
    {
      "date": "2023-10-26",
      "open": 794.58,
      "high": 797.775,
      "low": 787.46,
      "close": 792.01,
      "adjClose": 792.01,
      "volume": 351304,
      "unadjustedVolume": 351200,
      "change": -2.57,
      "changePercent": -0.32344,
      "vwap": 792.45,
      "label": "October 26, 23",
      "changeOverTime": -0.0032344
    },
    {
      "date": "2023-10-25",
      "open": 801.31,
      "high": 802.41,
      "low": 789.02,
      "close": 797.04,
      "adjClose": 797.04,
      "volume": 340207,
      "unadjustedVolume": 340100,
      "change": -4.27,
      "changePercent": -0.53288,
      "vwap": 796.7,
      "label": "October 25, 23",
      "changeOverTime": -0.0053288
    },
    {
      "date": "2023-10-24",
      "open": 796,
      "high": 808.75,
      "low": 795.71,
      "close": 804.28,
      "adjClose": 804.28,
      "volume": 346978,
      "unadjustedVolume": 346900,
      "change": 8.28,
      "changePercent": 1.04,
      "vwap": 804.4,
      "label": "October 24, 23",
      "changeOverTime": 0.0104
    },
    {
      "date": "2023-10-23",
      "open": 810.18,
      "high": 810.79,
      "low": 792.27,
      "close": 795.54,
      "adjClose": 795.54,
      "volume": 473398,
      "unadjustedVolume": 473400,
      "change": -14.64,
      "changePercent": -1.81,
      "vwap": 797.06,
      "label": "October 23, 23",
      "changeOverTime": -0.0181
    },
    {
      "date": "2023-10-20",
      "open": 808.29,
      "high": 818.57,
      "low": 803.955,
      "close": 808.47,
      "adjClose": 808.47,
      "volume": 743240,
      "unadjustedVolume": 743100,
      "change": 0.18,
      "changePercent": 0.02226924,
      "vwap": 809.64,
      "label": "October 20, 23",
      "changeOverTime": 0.0002226924
    },
    {
      "date": "2023-10-19",
      "open": 823.58,
      "high": 824.54,
      "low": 805.47,
      "close": 808.64,
      "adjClose": 808.64,
      "volume": 488435,
      "unadjustedVolume": 488400,
      "change": -14.94,
      "changePercent": -1.81,
      "vwap": 809.98,
      "label": "October 19, 23",
      "changeOverTime": -0.0181
    },
    {
      "date": "2023-10-18",
      "open": 833.26,
      "high": 833.575,
      "low": 824.8,
      "close": 826.03,
      "adjClose": 826.03,
      "volume": 383872,
      "unadjustedVolume": 383800,
      "change": -7.23,
      "changePercent": -0.86768,
      "vwap": 828.07,
      "label": "October 18, 23",
      "changeOverTime": -0.0086768
    },
    {
      "date": "2023-10-17",
      "open": 843,
      "high": 844.2,
      "low": 833.32,
      "close": 836.85,
      "adjClose": 836.85,
      "volume": 323070,
      "unadjustedVolume": 323100,
      "change": -6.15,
      "changePercent": -0.72954,
      "vwap": 837.41,
      "label": "October 17, 23",
      "changeOverTime": -0.0072954
    },
    {
      "date": "2023-10-16",
      "open": 842.81,
      "high": 847,
      "low": 837.33,
      "close": 843.66,
      "adjClose": 843.66,
      "volume": 381396,
      "unadjustedVolume": 381400,
      "change": 0.85,
      "changePercent": 0.10085,
      "vwap": 843.46,
      "label": "October 16, 23",
      "changeOverTime": 0.0010085
    },
    {
      "date": "2023-10-13",
      "open": 845.09,
      "high": 853.97,
      "low": 836.17,
      "close": 839.63,
      "adjClose": 839.63,
      "volume": 526450,
      "unadjustedVolume": 526400,
      "change": -5.46,
      "changePercent": -0.64609,
      "vwap": 844.22,
      "label": "October 13, 23",
      "changeOverTime": -0.0064609
    },
    {
      "date": "2023-10-12",
      "open": 836.21,
      "high": 840.09,
      "low": 829.55,
      "close": 838.49,
      "adjClose": 838.49,
      "volume": 308193,
      "unadjustedVolume": 308200,
      "change": 2.28,
      "changePercent": 0.27266,
      "vwap": 837.01,
      "label": "October 12, 23",
      "changeOverTime": 0.0027266
    },
    {
      "date": "2023-10-11",
      "open": 838.87,
      "high": 838.87,
      "low": 827.74,
      "close": 836.07,
      "adjClose": 836.07,
      "volume": 306793,
      "unadjustedVolume": 306800,
      "change": -2.8,
      "changePercent": -0.33378,
      "vwap": 834.15,
      "label": "October 11, 23",
      "changeOverTime": -0.0033378
    },
    {
      "date": "2023-10-10",
      "open": 829.5,
      "high": 838.7,
      "low": 825.79,
      "close": 834.96,
      "adjClose": 834.96,
      "volume": 261441,
      "unadjustedVolume": 261400,
      "change": 5.46,
      "changePercent": 0.65823,
      "vwap": 834.22,
      "label": "October 10, 23",
      "changeOverTime": 0.0065823
    },
    {
      "date": "2023-10-09",
      "open": 834.98,
      "high": 840.005,
      "low": 826.27,
      "close": 831.82,
      "adjClose": 831.82,
      "volume": 256730,
      "unadjustedVolume": 256700,
      "change": -3.16,
      "changePercent": -0.37845,
      "vwap": 831.87,
      "label": "October 09, 23",
      "changeOverTime": -0.0037845
    },
    {
      "date": "2023-10-06",
      "open": 829.4,
      "high": 842,
      "low": 825.9531,
      "close": 836.57,
      "adjClose": 836.57,
      "volume": 392402,
      "unadjustedVolume": 392400,
      "change": 7.17,
      "changePercent": 0.86448,
      "vwap": 836.61,
      "label": "October 06, 23",
      "changeOverTime": 0.0086448
    },
    {
      "date": "2023-10-05",
      "open": 814.99,
      "high": 831.65,
      "low": 814.97,
      "close": 831.12,
      "adjClose": 831.12,
      "volume": 387348,
      "unadjustedVolume": 387300,
      "change": 16.13,
      "changePercent": 1.98,
      "vwap": 827.73,
      "label": "October 05, 23",
      "changeOverTime": 0.0198
    },
    {
      "date": "2023-10-04",
      "open": 809.16,
      "high": 816.7,
      "low": 805.934,
      "close": 814.99,
      "adjClose": 814.99,
      "volume": 344582,
      "unadjustedVolume": 344600,
      "change": 5.83,
      "changePercent": 0.7205,
      "vwap": 813.06,
      "label": "October 04, 23",
      "changeOverTime": 0.007205
    },
    {
      "date": "2023-10-03",
      "open": 812,
      "high": 813.74,
      "low": 799.77,
      "close": 808.31,
      "adjClose": 808.31,
      "volume": 426701,
      "unadjustedVolume": 426700,
      "change": -3.69,
      "changePercent": -0.45443,
      "vwap": 806.28,
      "label": "October 03, 23",
      "changeOverTime": -0.0045443
    },
    {
      "date": "2023-10-02",
      "open": 827,
      "high": 833.28,
      "low": 808.9,
      "close": 818.03,
      "adjClose": 818.03,
      "volume": 487684,
      "unadjustedVolume": 487700,
      "change": -8.97,
      "changePercent": -1.08,
      "vwap": 816.83,
      "label": "October 02, 23",
      "changeOverTime": -0.0108
    },
    {
      "date": "2023-09-29",
      "open": 833.49,
      "high": 833.68,
      "low": 819.91,
      "close": 822.96,
      "adjClose": 822.96,
      "volume": 409771,
      "unadjustedVolume": 409800,
      "change": -10.53,
      "changePercent": -1.26,
      "vwap": 824.45,
      "label": "September 29, 23",
      "changeOverTime": -0.0126
    },
    {
      "date": "2023-09-28",
      "open": 833.3,
      "high": 837.4699,
      "low": 826.35,
      "close": 834.57,
      "adjClose": 834.57,
      "volume": 369981,
      "unadjustedVolume": 369900,
      "change": 1.27,
      "changePercent": 0.15241,
      "vwap": 833.09,
      "label": "September 28, 23",
      "changeOverTime": 0.0015241
    },
    {
      "date": "2023-09-27",
      "open": 832.41,
      "high": 839.42,
      "low": 830.72,
      "close": 832.56,
      "adjClose": 832.56,
      "volume": 380294,
      "unadjustedVolume": 380300,
      "change": 0.15,
      "changePercent": 0.01801997,
      "vwap": 834.3,
      "label": "September 27, 23",
      "changeOverTime": 0.0001801997
    },
    {
      "date": "2023-09-26",
      "open": 835,
      "high": 840.4451,
      "low": 827.44,
      "close": 832.41,
      "adjClose": 832.41,
      "volume": 479799,
      "unadjustedVolume": 479800,
      "change": -2.59,
      "changePercent": -0.31018,
      "vwap": 833.76,
      "label": "September 26, 23",
      "changeOverTime": -0.0031018
    },
    {
      "date": "2023-09-25",
      "open": 823.05,
      "high": 834.83,
      "low": 820.13,
      "close": 834.64,
      "adjClose": 834.64,
      "volume": 294776,
      "unadjustedVolume": 294700,
      "change": 11.59,
      "changePercent": 1.41,
      "vwap": 831.77,
      "label": "September 25, 23",
      "changeOverTime": 0.0141
    },
    {
      "date": "2023-09-22",
      "open": 822.02,
      "high": 831.5,
      "low": 818.3,
      "close": 824.84,
      "adjClose": 824.84,
      "volume": 464601,
      "unadjustedVolume": 464500,
      "change": 2.82,
      "changePercent": 0.34306,
      "vwap": 825.93,
      "label": "September 22, 23",
      "changeOverTime": 0.0034306
    },
    {
      "date": "2023-09-21",
      "open": 829.92,
      "high": 832.15,
      "low": 817.5,
      "close": 823.38,
      "adjClose": 823.38,
      "volume": 400305,
      "unadjustedVolume": 400300,
      "change": -6.54,
      "changePercent": -0.78803,
      "vwap": 824.04,
      "label": "September 21, 23",
      "changeOverTime": -0.0078803
    },
    {
      "date": "2023-09-20",
      "open": 838.06,
      "high": 838.105,
      "low": 830.9,
      "close": 831.62,
      "adjClose": 831.62,
      "volume": 304336,
      "unadjustedVolume": 304300,
      "change": -6.44,
      "changePercent": -0.76844,
      "vwap": 834.31,
      "label": "September 20, 23",
      "changeOverTime": -0.0076844
    },
    {
      "date": "2023-09-19",
      "open": 825.27,
      "high": 836.98,
      "low": 823.6,
      "close": 836.76,
      "adjClose": 836.76,
      "volume": 344102,
      "unadjustedVolume": 344100,
      "change": 11.49,
      "changePercent": 1.39,
      "vwap": 833.64,
      "label": "September 19, 23",
      "changeOverTime": 0.0139
    },
    {
      "date": "2023-09-18",
      "open": 824.8,
      "high": 828.51,
      "low": 817.08,
      "close": 824.51,
      "adjClose": 824.51,
      "volume": 406114,
      "unadjustedVolume": 406100,
      "change": -0.29,
      "changePercent": -0.03516004,
      "vwap": 822.74,
      "label": "September 18, 23",
      "changeOverTime": -0.0003516004
    },
    {
      "date": "2023-09-15",
      "open": 832.85,
      "high": 836.35,
      "low": 822.1,
      "close": 823.4,
      "adjClose": 823.4,
      "volume": 1032384,
      "unadjustedVolume": 1032400,
      "change": -9.45,
      "changePercent": -1.13,
      "vwap": 825.81,
      "label": "September 15, 23",
      "changeOverTime": -0.0113
    },
    {
      "date": "2023-09-14",
      "open": 830,
      "high": 838.06,
      "low": 826.53,
      "close": 832.38,
      "adjClose": 832.38,
      "volume": 388944,
      "unadjustedVolume": 388900,
      "change": 2.38,
      "changePercent": 0.28675,
      "vwap": 832.87,
      "label": "September 14, 23",
      "changeOverTime": 0.0028675
    },
    {
      "date": "2023-09-13",
      "open": 832.58,
      "high": 835.55,
      "low": 824.98,
      "close": 826.25,
      "adjClose": 826.25,
      "volume": 396542,
      "unadjustedVolume": 396500,
      "change": -6.33,
      "changePercent": -0.76029,
      "vwap": 828.2,
      "label": "September 13, 23",
      "changeOverTime": -0.0076029
    },
    {
      "date": "2023-09-12",
      "open": 835.49,
      "high": 837.3,
      "low": 829.4565,
      "close": 832.77,
      "adjClose": 832.77,
      "volume": 296088,
      "unadjustedVolume": 296100,
      "change": -2.72,
      "changePercent": -0.32556,
      "vwap": 833.57,
      "label": "September 12, 23",
      "changeOverTime": -0.0032556
    },
    {
      "date": "2023-09-11",
      "open": 824.48,
      "high": 835.845,
      "low": 822.89,
      "close": 833.53,
      "adjClose": 833.53,
      "volume": 374807,
      "unadjustedVolume": 374800,
      "change": 9.05,
      "changePercent": 1.1,
      "vwap": 831.51,
      "label": "September 11, 23",
      "changeOverTime": 0.011
    },
    {
      "date": "2023-09-08",
      "open": 830.36,
      "high": 841.16,
      "low": 825.3,
      "close": 830.69,
      "adjClose": 830.69,
      "volume": 421650,
      "unadjustedVolume": 421600,
      "change": 0.33,
      "changePercent": 0.0397418,
      "vwap": 833.79,
      "label": "September 08, 23",
      "changeOverTime": 0.000397418
    },
    {
      "date": "2023-09-07",
      "open": 821.2,
      "high": 827.53,
      "low": 817.2801,
      "close": 825.26,
      "adjClose": 825.26,
      "volume": 356906,
      "unadjustedVolume": 356900,
      "change": 4.06,
      "changePercent": 0.4944,
      "vwap": 824.41,
      "label": "September 07, 23",
      "changeOverTime": 0.004944
    },
    {
      "date": "2023-09-06",
      "open": 825.24,
      "high": 825.24,
      "low": 808.13,
      "close": 818.39,
      "adjClose": 818.39,
      "volume": 396251,
      "unadjustedVolume": 396200,
      "change": -6.85,
      "changePercent": -0.83006,
      "vwap": 815.34,
      "label": "September 06, 23",
      "changeOverTime": -0.0083006
    },
    {
      "date": "2023-09-05",
      "open": 835.39,
      "high": 835.69,
      "low": 822,
      "close": 822.91,
      "adjClose": 822.91,
      "volume": 314323,
      "unadjustedVolume": 314300,
      "change": -12.48,
      "changePercent": -1.49,
      "vwap": 824.94,
      "label": "September 05, 23",
      "changeOverTime": -0.0149
    },
    {
      "date": "2023-09-01",
      "open": 834.55,
      "high": 837.92,
      "low": 829.03,
      "close": 831.63,
      "adjClose": 831.63,
      "volume": 253630,
      "unadjustedVolume": 253600,
      "change": -2.92,
      "changePercent": -0.34989,
      "vwap": 833.39,
      "label": "September 01, 23",
      "changeOverTime": -0.0034989
    },
    {
      "date": "2023-08-31",
      "open": 835.87,
      "high": 835.87,
      "low": 825.8,
      "close": 826.49,
      "adjClose": 826.49,
      "volume": 457526,
      "unadjustedVolume": 457500,
      "change": -9.38,
      "changePercent": -1.12,
      "vwap": 828.29,
      "label": "August 31, 23",
      "changeOverTime": -0.0112
    },
    {
      "date": "2023-08-30",
      "open": 830.75,
      "high": 835.03,
      "low": 829.32,
      "close": 834.95,
      "adjClose": 834.95,
      "volume": 302091,
      "unadjustedVolume": 302100,
      "change": 4.2,
      "changePercent": 0.50557,
      "vwap": 833.03,
      "label": "August 30, 23",
      "changeOverTime": 0.0050557
    },
    {
      "date": "2023-08-29",
      "open": 833.37,
      "high": 836.63,
      "low": 824.6,
      "close": 830.19,
      "adjClose": 830.19,
      "volume": 403823,
      "unadjustedVolume": 407200,
      "change": -3.18,
      "changePercent": -0.38158,
      "vwap": 829.16,
      "label": "August 29, 23",
      "changeOverTime": -0.0038158
    },
    {
      "date": "2023-08-28",
      "open": 833.41,
      "high": 833.41,
      "low": 828,
      "close": 830.89,
      "adjClose": 830.89,
      "volume": 249572,
      "unadjustedVolume": 249600,
      "change": -2.52,
      "changePercent": -0.30237,
      "vwap": 830.84,
      "label": "August 28, 23",
      "changeOverTime": -0.0030237
    },
    {
      "date": "2023-08-25",
      "open": 832.53,
      "high": 834.99,
      "low": 826.47,
      "close": 830.35,
      "adjClose": 830.35,
      "volume": 404564,
      "unadjustedVolume": 404500,
      "change": -2.18,
      "changePercent": -0.26185,
      "vwap": 830.29,
      "label": "August 25, 23",
      "changeOverTime": -0.0026185
    },
    {
      "date": "2023-08-24",
      "open": 842.82,
      "high": 845.09,
      "low": 830.235,
      "close": 831.21,
      "adjClose": 831.21,
      "volume": 457782,
      "unadjustedVolume": 457800,
      "change": -11.61,
      "changePercent": -1.38,
      "vwap": 833.73,
      "label": "August 24, 23",
      "changeOverTime": -0.0138
    },
    {
      "date": "2023-08-23",
      "open": 845,
      "high": 847.5,
      "low": 837.825,
      "close": 840.81,
      "adjClose": 840.81,
      "volume": 540459,
      "unadjustedVolume": 540500,
      "change": -4.19,
      "changePercent": -0.49586,
      "vwap": 842.2,
      "label": "August 23, 23",
      "changeOverTime": -0.0049586
    },
    {
      "date": "2023-08-22",
      "open": 842.33,
      "high": 847.5,
      "low": 835.93,
      "close": 840.63,
      "adjClose": 840.63,
      "volume": 765891,
      "unadjustedVolume": 765900,
      "change": -1.7,
      "changePercent": -0.20182,
      "vwap": 841.06,
      "label": "August 22, 23",
      "changeOverTime": -0.0020182
    },
    {
      "date": "2023-08-21",
      "open": 825,
      "high": 846.175,
      "low": 820.6149,
      "close": 844.37,
      "adjClose": 844.37,
      "volume": 1082965,
      "unadjustedVolume": 1082900,
      "change": 19.37,
      "changePercent": 2.35,
      "vwap": 837.61,
      "label": "August 21, 23",
      "changeOverTime": 0.0235
    },
    {
      "date": "2023-08-18",
      "open": 794.85,
      "high": 821,
      "low": 790.335,
      "close": 812.4,
      "adjClose": 812.4,
      "volume": 1065864,
      "unadjustedVolume": 1064200,
      "change": 17.55,
      "changePercent": 2.21,
      "vwap": 809.63,
      "label": "August 18, 23",
      "changeOverTime": 0.0221
    },
    {
      "date": "2023-08-17",
      "open": 800.11,
      "high": 800.11,
      "low": 794.665,
      "close": 796.73,
      "adjClose": 796.73,
      "volume": 320597,
      "unadjustedVolume": 320600,
      "change": -3.38,
      "changePercent": -0.42244,
      "vwap": 797.4,
      "label": "August 17, 23",
      "changeOverTime": -0.0042244
    },
    {
      "date": "2023-08-16",
      "open": 803.94,
      "high": 808.99,
      "low": 796.96,
      "close": 797.34,
      "adjClose": 797.34,
      "volume": 345108,
      "unadjustedVolume": 345100,
      "change": -6.6,
      "changePercent": -0.82096,
      "vwap": 800.73,
      "label": "August 16, 23",
      "changeOverTime": -0.0082096
    },
    {
      "date": "2023-08-15",
      "open": 804.42,
      "high": 810.5,
      "low": 800.89,
      "close": 805.91,
      "adjClose": 805.91,
      "volume": 269235,
      "unadjustedVolume": 269200,
      "change": 1.49,
      "changePercent": 0.18523,
      "vwap": 806.4,
      "label": "August 15, 23",
      "changeOverTime": 0.0018523
    },
    {
      "date": "2023-08-14",
      "open": 809.86,
      "high": 809.95,
      "low": 800.8,
      "close": 808.38,
      "adjClose": 808.38,
      "volume": 354471,
      "unadjustedVolume": 354500,
      "change": -1.48,
      "changePercent": -0.18275,
      "vwap": 806.95,
      "label": "August 14, 23",
      "changeOverTime": -0.0018275
    },
    {
      "date": "2023-08-11",
      "open": 794.69,
      "high": 809.655,
      "low": 794.69,
      "close": 806.95,
      "adjClose": 806.95,
      "volume": 526131,
      "unadjustedVolume": 526100,
      "change": 12.26,
      "changePercent": 1.54,
      "vwap": 804.6,
      "label": "August 11, 23",
      "changeOverTime": 0.0154
    },
    {
      "date": "2023-08-10",
      "open": 789,
      "high": 799.4399,
      "low": 789,
      "close": 793.01,
      "adjClose": 793.01,
      "volume": 387327,
      "unadjustedVolume": 387300,
      "change": 4.01,
      "changePercent": 0.50824,
      "vwap": 794.73,
      "label": "August 10, 23",
      "changeOverTime": 0.0050824
    },
    {
      "date": "2023-08-09",
      "open": 782,
      "high": 795.84,
      "low": 780,
      "close": 785.61,
      "adjClose": 785.61,
      "volume": 430099,
      "unadjustedVolume": 430100,
      "change": 3.61,
      "changePercent": 0.46164,
      "vwap": 788.77,
      "label": "August 09, 23",
      "changeOverTime": 0.0046164
    },
    {
      "date": "2023-08-08",
      "open": 775.92,
      "high": 781.29,
      "low": 770.65,
      "close": 780.32,
      "adjClose": 780.32,
      "volume": 441810,
      "unadjustedVolume": 441800,
      "change": 4.4,
      "changePercent": 0.56707,
      "vwap": 777.8,
      "label": "August 08, 23",
      "changeOverTime": 0.0056707
    },
    {
      "date": "2023-08-07",
      "open": 769.69,
      "high": 782.27,
      "low": 765.28,
      "close": 774.74,
      "adjClose": 774.74,
      "volume": 474038,
      "unadjustedVolume": 474000,
      "change": 5.05,
      "changePercent": 0.65611,
      "vwap": 776.18,
      "label": "August 07, 23",
      "changeOverTime": 0.0065611
    },
    {
      "date": "2023-08-04",
      "open": 775.74,
      "high": 784.83,
      "low": 765.06,
      "close": 766.44,
      "adjClose": 766.44,
      "volume": 501087,
      "unadjustedVolume": 501000,
      "change": -9.3,
      "changePercent": -1.2,
      "vwap": 770.31,
      "label": "August 04, 23",
      "changeOverTime": -0.012
    },
    {
      "date": "2023-08-03",
      "open": 762,
      "high": 787.8353,
      "low": 759.15,
      "close": 771.45,
      "adjClose": 771.45,
      "volume": 1068918,
      "unadjustedVolume": 1068800,
      "change": 9.45,
      "changePercent": 1.24,
      "vwap": 774.94,
      "label": "August 03, 23",
      "changeOverTime": 0.0124
    },
    {
      "date": "2023-08-02",
      "open": 740.72,
      "high": 744.78,
      "low": 726.115,
      "close": 732.12,
      "adjClose": 732.12,
      "volume": 623646,
      "unadjustedVolume": 623600,
      "change": -8.6,
      "changePercent": -1.16,
      "vwap": 732.65,
      "label": "August 02, 23",
      "changeOverTime": -0.0116
    },
    {
      "date": "2023-08-01",
      "open": 744.66,
      "high": 744.66,
      "low": 732.45,
      "close": 739.07,
      "adjClose": 739.07,
      "volume": 334537,
      "unadjustedVolume": 334300,
      "change": -5.59,
      "changePercent": -0.75068,
      "vwap": 737.24,
      "label": "August 01, 23",
      "changeOverTime": -0.0075068
    },
    {
      "date": "2023-07-31",
      "open": 745.47,
      "high": 745.47,
      "low": 734.8462,
      "close": 741.91,
      "adjClose": 741.909973,
      "volume": 444973,
      "unadjustedVolume": 445000,
      "change": -3.56,
      "changePercent": -0.47755,
      "vwap": 740.51,
      "label": "July 31, 23",
      "changeOverTime": -0.0047755
    },
    {
      "date": "2023-07-28",
      "open": 740,
      "high": 748.68,
      "low": 723.56,
      "close": 746.1,
      "adjClose": 746.099976,
      "volume": 744847,
      "unadjustedVolume": 744800,
      "change": 6.1,
      "changePercent": 0.82432,
      "vwap": 742.49,
      "label": "July 28, 23",
      "changeOverTime": 0.0082432
    },
    {
      "date": "2023-07-27",
      "open": 731.21,
      "high": 751.79,
      "low": 731.21,
      "close": 744.66,
      "adjClose": 744.659973,
      "volume": 884339,
      "unadjustedVolume": 884300,
      "change": 13.45,
      "changePercent": 1.84,
      "vwap": 745.29,
      "label": "July 27, 23",
      "changeOverTime": 0.0184
    },
    {
      "date": "2023-07-26",
      "open": 729.88,
      "high": 733.21,
      "low": 724.26,
      "close": 730.96,
      "adjClose": 730.960022,
      "volume": 399356,
      "unadjustedVolume": 399300,
      "change": 1.08,
      "changePercent": 0.14797,
      "vwap": 729.35,
      "label": "July 26, 23",
      "changeOverTime": 0.0014797
    },
    {
      "date": "2023-07-25",
      "open": 723.22,
      "high": 732.66,
      "low": 721.51,
      "close": 729.88,
      "adjClose": 729.880005,
      "volume": 444598,
      "unadjustedVolume": 444600,
      "change": 6.66,
      "changePercent": 0.92088,
      "vwap": 729.57,
      "label": "July 25, 23",
      "changeOverTime": 0.0092088
    },
    {
      "date": "2023-07-24",
      "open": 730.45,
      "high": 733.59,
      "low": 723.91,
      "close": 727.13,
      "adjClose": 727.130005,
      "volume": 543557,
      "unadjustedVolume": 543600,
      "change": -3.32,
      "changePercent": -0.45451,
      "vwap": 727.95,
      "label": "July 24, 23",
      "changeOverTime": -0.0045451
    },
    {
      "date": "2023-07-21",
      "open": 728.79,
      "high": 738.53,
      "low": 721.58,
      "close": 734.63,
      "adjClose": 734.630005,
      "volume": 1813626,
      "unadjustedVolume": 1813600,
      "change": 5.84,
      "changePercent": 0.80133,
      "vwap": 734.2,
      "label": "July 21, 23",
      "changeOverTime": 0.0080133
    },
    {
      "date": "2023-07-20",
      "open": 720,
      "high": 731.3125,
      "low": 720,
      "close": 723.02,
      "adjClose": 723.02002,
      "volume": 628970,
      "unadjustedVolume": 628800,
      "change": 3.02,
      "changePercent": 0.41944,
      "vwap": 726.32,
      "label": "July 20, 23",
      "changeOverTime": 0.0041944
    },
    {
      "date": "2023-07-19",
      "open": 727.58,
      "high": 732,
      "low": 718.63,
      "close": 719.01,
      "adjClose": 719.01001,
      "volume": 581055,
      "unadjustedVolume": 581100,
      "change": -8.57,
      "changePercent": -1.18,
      "vwap": 722.44,
      "label": "July 19, 23",
      "changeOverTime": -0.0118
    },
    {
      "date": "2023-07-18",
      "open": 720,
      "high": 726.8163,
      "low": 715.54,
      "close": 726.55,
      "adjClose": 726.549988,
      "volume": 481904,
      "unadjustedVolume": 481900,
      "change": 6.55,
      "changePercent": 0.90972,
      "vwap": 723.67,
      "label": "July 18, 23",
      "changeOverTime": 0.0090972
    },
    {
      "date": "2023-07-17",
      "open": 718.88,
      "high": 728.435,
      "low": 717.99,
      "close": 721.61,
      "adjClose": 721.609985,
      "volume": 550190,
      "unadjustedVolume": 550200,
      "change": 2.73,
      "changePercent": 0.37976,
      "vwap": 724.48,
      "label": "July 17, 23",
      "changeOverTime": 0.0037976
    },
    {
      "date": "2023-07-14",
      "open": 721.12,
      "high": 721.35,
      "low": 715.22,
      "close": 718.52,
      "adjClose": 718.52002,
      "volume": 621537,
      "unadjustedVolume": 621500,
      "change": -2.6,
      "changePercent": -0.36055,
      "vwap": 718.02,
      "label": "July 14, 23",
      "changeOverTime": -0.0036055
    },
    {
      "date": "2023-07-13",
      "open": 722.57,
      "high": 730.83,
      "low": 720,
      "close": 720.98,
      "adjClose": 720.97998,
      "volume": 412965,
      "unadjustedVolume": 413000,
      "change": -1.59,
      "changePercent": -0.22005,
      "vwap": 723.86,
      "label": "July 13, 23",
      "changeOverTime": -0.0022005
    },
    {
      "date": "2023-07-12",
      "open": 717.75,
      "high": 724.42,
      "low": 714.15,
      "close": 718.42,
      "adjClose": 718.419983,
      "volume": 588906,
      "unadjustedVolume": 588900,
      "change": 0.67,
      "changePercent": 0.09334727,
      "vwap": 718.99,
      "label": "July 12, 23",
      "changeOverTime": 0.0009334727
    },
    {
      "date": "2023-07-11",
      "open": 707.94,
      "high": 717.92,
      "low": 705.03,
      "close": 716.83,
      "adjClose": 716.830017,
      "volume": 570401,
      "unadjustedVolume": 570400,
      "change": 8.89,
      "changePercent": 1.26,
      "vwap": 713.84,
      "label": "July 11, 23",
      "changeOverTime": 0.0126
    },
    {
      "date": "2023-07-10",
      "open": 690,
      "high": 707.45,
      "low": 688.52,
      "close": 703.36,
      "adjClose": 703.359985,
      "volume": 1079056,
      "unadjustedVolume": 1078900,
      "change": 13.36,
      "changePercent": 1.94,
      "vwap": 700.35,
      "label": "July 10, 23",
      "changeOverTime": 0.0194
    },
    {
      "date": "2023-07-07",
      "open": 700.59,
      "high": 701.15,
      "low": 692.03,
      "close": 692.45,
      "adjClose": 692.450012,
      "volume": 697008,
      "unadjustedVolume": 696900,
      "change": -8.14,
      "changePercent": -1.16,
      "vwap": 695.75,
      "label": "July 07, 23",
      "changeOverTime": -0.0116
    },
    {
      "date": "2023-07-06",
      "open": 713.06,
      "high": 714.7,
      "low": 703.76,
      "close": 704.83,
      "adjClose": 704.830017,
      "volume": 608821,
      "unadjustedVolume": 608800,
      "change": -8.23,
      "changePercent": -1.15,
      "vwap": 706.9,
      "label": "July 06, 23",
      "changeOverTime": -0.0115
    },
    {
      "date": "2023-07-05",
      "open": 716.36,
      "high": 719.36,
      "low": 712.38,
      "close": 717.83,
      "adjClose": 717.830017,
      "volume": 641865,
      "unadjustedVolume": 641900,
      "change": 1.47,
      "changePercent": 0.2052,
      "vwap": 717.15,
      "label": "July 05, 23",
      "changeOverTime": 0.002052
    },
    {
      "date": "2023-07-03",
      "open": 710.09,
      "high": 722,
      "low": 710.09,
      "close": 718.09,
      "adjClose": 718.090027,
      "volume": 345030,
      "unadjustedVolume": 345000,
      "change": 8,
      "changePercent": 1.13,
      "vwap": 717.78,
      "label": "July 03, 23",
      "changeOverTime": 0.0113
    },
    {
      "date": "2023-06-30",
      "open": 710.16,
      "high": 719.6,
      "low": 704.28,
      "close": 718.54,
      "adjClose": 718.539978,
      "volume": 1015260,
      "unadjustedVolume": 1015200,
      "change": 8.38,
      "changePercent": 1.18,
      "vwap": 714.27,
      "label": "June 30, 23",
      "changeOverTime": 0.0118
    },
    {
      "date": "2023-06-29",
      "open": 696.77,
      "high": 709.48,
      "low": 689.02,
      "close": 708.42,
      "adjClose": 708.419983,
      "volume": 914986,
      "unadjustedVolume": 914900,
      "change": 11.65,
      "changePercent": 1.67,
      "vwap": 702.95,
      "label": "June 29, 23",
      "changeOverTime": 0.0167
    },
    {
      "date": "2023-06-28",
      "open": 708.21,
      "high": 710.05,
      "low": 684.805,
      "close": 700.03,
      "adjClose": 700.030029,
      "volume": 1828301,
      "unadjustedVolume": 1828300,
      "change": -8.18,
      "changePercent": -1.16,
      "vwap": 697.31,
      "label": "June 28, 23",
      "changeOverTime": -0.0116
    },
    {
      "date": "2023-06-27",
      "open": 785.96,
      "high": 786.29,
      "low": 705,
      "close": 716.09,
      "adjClose": 716.090027,
      "volume": 2034481,
      "unadjustedVolume": 2034500,
      "change": -69.87,
      "changePercent": -8.89,
      "vwap": 725.88,
      "label": "June 27, 23",
      "changeOverTime": -0.0889
    },
    {
      "date": "2023-06-26",
      "open": 781.94,
      "high": 785.64,
      "low": 765.02,
      "close": 784.38,
      "adjClose": 784.380005,
      "volume": 586860,
      "unadjustedVolume": 586800,
      "change": 2.44,
      "changePercent": 0.31204,
      "vwap": 781.12,
      "label": "June 26, 23",
      "changeOverTime": 0.0031204
    },
    {
      "date": "2023-06-23",
      "open": 779.21,
      "high": 787.124,
      "low": 771.62,
      "close": 779.73,
      "adjClose": 779.72998,
      "volume": 615110,
      "unadjustedVolume": 615100,
      "change": 0.52,
      "changePercent": 0.06673426,
      "vwap": 779.95,
      "label": "June 23, 23",
      "changeOverTime": 0.0006673426
    },
    {
      "date": "2023-06-22",
      "open": 780.28,
      "high": 783.425,
      "low": 777,
      "close": 779.81,
      "adjClose": 779.809998,
      "volume": 447331,
      "unadjustedVolume": 447900,
      "change": -0.47,
      "changePercent": -0.06023479,
      "vwap": 780.24,
      "label": "June 22, 23",
      "changeOverTime": -0.0006023479
    },
    {
      "date": "2023-06-21",
      "open": 781.78,
      "high": 786.43,
      "low": 778.07,
      "close": 778.77,
      "adjClose": 778.77002,
      "volume": 371120,
      "unadjustedVolume": 371100,
      "change": -3.01,
      "changePercent": -0.38502,
      "vwap": 780.57,
      "label": "June 21, 23",
      "changeOverTime": -0.0038502
    },
    {
      "date": "2023-06-20",
      "open": 778.96,
      "high": 787.41,
      "low": 775.8122,
      "close": 781.21,
      "adjClose": 781.210022,
      "volume": 507814,
      "unadjustedVolume": 507800,
      "change": 2.25,
      "changePercent": 0.28885,
      "vwap": 781.44,
      "label": "June 20, 23",
      "changeOverTime": 0.0028885
    },
    {
      "date": "2023-06-16",
      "open": 788.07,
      "high": 794,
      "low": 781.365,
      "close": 783.05,
      "adjClose": 783.049988,
      "volume": 993659,
      "unadjustedVolume": 993700,
      "change": -5.02,
      "changePercent": -0.637,
      "vwap": 785.03,
      "label": "June 16, 23",
      "changeOverTime": -0.00637
    },
    {
      "date": "2023-06-15",
      "open": 773.28,
      "high": 788.52,
      "low": 771.3475,
      "close": 783.07,
      "adjClose": 783.070007,
      "volume": 648111,
      "unadjustedVolume": 648100,
      "change": 9.79,
      "changePercent": 1.27,
      "vwap": 782.52,
      "label": "June 15, 23",
      "changeOverTime": 0.0127
    },
    {
      "date": "2023-06-14",
      "open": 768.08,
      "high": 774.46,
      "low": 761.86,
      "close": 771.11,
      "adjClose": 771.109985,
      "volume": 495583,
      "unadjustedVolume": 495600,
      "change": 3.03,
      "changePercent": 0.39449,
      "vwap": 769.77,
      "label": "June 14, 23",
      "changeOverTime": 0.0039449
    },
    {
      "date": "2023-06-13",
      "open": 755.19,
      "high": 767.76,
      "low": 755.19,
      "close": 767.35,
      "adjClose": 767.349976,
      "volume": 474012,
      "unadjustedVolume": 474000,
      "change": 12.16,
      "changePercent": 1.61,
      "vwap": 764.19,
      "label": "June 13, 23",
      "changeOverTime": 0.0161
    },
    {
      "date": "2023-06-12",
      "open": 747.84,
      "high": 754.62,
      "low": 745.03,
      "close": 754.01,
      "adjClose": 754.01001,
      "volume": 415081,
      "unadjustedVolume": 415100,
      "change": 6.17,
      "changePercent": 0.82504,
      "vwap": 751.17,
      "label": "June 12, 23",
      "changeOverTime": 0.0082504
    },
    {
      "date": "2023-06-09",
      "open": 750.12,
      "high": 751.61,
      "low": 743.03,
      "close": 746.52,
      "adjClose": 746.52002,
      "volume": 536615,
      "unadjustedVolume": 536600,
      "change": -3.6,
      "changePercent": -0.47992,
      "vwap": 747.48,
      "label": "June 09, 23",
      "changeOverTime": -0.0047992
    },
    {
      "date": "2023-06-08",
      "open": 736.96,
      "high": 751.235,
      "low": 736.96,
      "close": 750.12,
      "adjClose": 750.119995,
      "volume": 359374,
      "unadjustedVolume": 359400,
      "change": 13.16,
      "changePercent": 1.79,
      "vwap": 747.09,
      "label": "June 08, 23",
      "changeOverTime": 0.0179
    }
  ]
}